Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.19 | 20.27 | 20.16 | 20.16 | 6,442 | +0.07(+0.35%) |
Jun 28, 2018 | 19.96 | 20.09 | 19.95 | 20.09 | 5,277 | +0.12(+0.58%) |
Jun 27, 2018 | 20.18 | 20.21 | 19.97 | 19.97 | 23,083 | -0.19(-0.96%) |
Jun 26, 2018 | 20.13 | 20.21 | 20.13 | 20.16 | 22,329 | +0.05(+0.27%) |
Jun 25, 2018 | 20.30 | 20.30 | 20.01 | 20.11 | 18,205 | -0.35(-1.69%) |
Jun 22, 2018 | 20.45 | 20.48 | 20.41 | 20.45 | 66,413 | +0.11(+0.54%) |
Jun 21, 2018 | 20.52 | 20.52 | 20.34 | 20.34 | 70,083 | -0.18(-0.87%) |
Jun 20, 2018 | 20.57 | 20.57 | 20.51 | 20.52 | 14,051 | +0.07(+0.35%) |
Jun 19, 2018 | 20.39 | 20.45 | 20.33 | 20.45 | 30,607 | -0.10(-0.46%) |
Jun 18, 2018 | 20.47 | 20.55 | 20.47 | 20.54 | 12,101 | -0.04(-0.21%) |
Jun 15, 2018 | 20.63 | 20.48 | 20.59 | 21,743 | -0.03(-0.13%) | |
Jun 14, 2018 | 20.63 | 20.64 | 20.59 | 20.61 | 62,018 | +0.01(+0.05%) |
Jun 13, 2018 | 20.69 | 20.69 | 20.60 | 20.60 | 13,431 | -0.03(-0.13%) |
Jun 12, 2018 | 20.74 | 20.74 | 20.61 | 20.63 | 30,381 | +0.04(+0.21%) |
Jun 11, 2018 | 20.57 | 20.66 | 20.57 | 20.59 | 19,812 | +0.00(+0.02%) |
Jun 08, 2018 | 20.54 | 20.58 | 20.48 | 20.58 | 16,025 | +0.07(+0.33%) |
Jun 07, 2018 | 20.68 | 20.68 | 20.52 | 20.52 | 19,189 | +0.02(+0.09%) |
Jun 06, 2018 | 20.50 | 20.38 | 20.50 | 10,253 | +0.15(+0.75%) | |
Jun 05, 2018 | 20.34 | 20.39 | 20.33 | 20.35 | 4,836 | -0.01(-0.05%) |
Jun 04, 2018 | 20.33 | 20.36 | 20.29 | 20.36 | 17,517 | +0.14(+0.71%) |
Jun 01, 2018 | 20.13 | 20.25 | 20.13 | 20.21 | 27,325 | +0.18(+0.89%) |
May 31, 2018 | 20.13 | 20.13 | 20.01 | 20.03 | 7,522 | -0.12(-0.57%) |
May 30, 2018 | 19.99 | 20.18 | 19.99 | 20.15 | 16,448 | +0.30(+1.50%) |
May 29, 2018 | 20.13 | 20.13 | 19.83 | 19.85 | 25,236 | -0.28(-1.38%) |
May 25, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.05(-0.24%) | |
May 24, 2018 | 20.08 | 20.19 | 20.07 | 20.18 | 7,020 | -0.03(-0.14%) |
May 23, 2018 | 20.13 | 20.21 | 20.04 | 20.21 | 6,636 | +0.01(+0.06%) |
May 22, 2018 | 20.24 | 20.25 | 20.19 | 20.19 | 14,700 | +0.03(+0.17%) |
May 21, 2018 | 20.12 | 20.23 | 20.12 | 20.16 | 13,254 | +0.12(+0.59%) |
May 18, 2018 | 20.03 | 20.07 | 20.03 | 20.04 | 33,142 | -0.05(-0.25%) |
May 17, 2018 | 20.04 | 20.14 | 20.03 | 20.09 | 32,673 | +0.00(+0.02%) |
May 16, 2018 | 20.09 | 20.13 | 20.09 | 20.09 | 7,689 | +0.07(+0.37%) |
May 15, 2018 | 20.13 | 20.13 | 19.96 | 20.01 | 20,038 | -0.16(-0.82%) |
May 14, 2018 | 20.16 | 20.19 | 20.15 | 20.18 | 12,634 | +0.05(+0.25%) |
May 11, 2018 | 20.03 | 20.18 | 20.03 | 20.13 | 14,654 | +0.02(+0.11%) |
May 10, 2018 | 19.99 | 20.13 | 19.99 | 20.11 | 23,760 | +0.22(+1.10%) |
May 09, 2018 | 19.76 | 19.93 | 19.76 | 19.89 | 22,809 | +0.20(+1.04%) |
May 08, 2018 | 19.71 | 19.77 | 19.68 | 19.68 | 14,897 | -0.06(-0.30%) |
May 07, 2018 | 19.84 | 19.84 | 19.72 | 19.74 | 34,407 | +0.04(+0.19%) |
May 04, 2018 | 19.33 | 19.72 | 19.33 | 19.70 | 6,718 | +0.27(+1.36%) |
May 03, 2018 | 19.36 | 19.48 | 19.23 | 19.44 | 63,854 | -0.08(-0.39%) |
May 02, 2018 | 19.61 | 19.65 | 19.51 | 19.51 | 48,291 | -0.04(-0.18%) |
May 01, 2018 | 19.64 | 19.64 | 19.40 | 19.55 | 227,722 | -0.06(-0.31%) |
Apr 30, 2018 | 19.85 | 19.85 | 19.60 | 19.61 | 41,025 | -0.11(-0.57%) |
Apr 27, 2018 | 19.82 | 19.82 | 19.70 | 19.72 | 20,012 | +0.01(+0.05%) |
Apr 26, 2018 | 19.61 | 19.74 | 19.61 | 19.71 | 23,413 | +0.25(+1.30%) |
Apr 25, 2018 | 19.36 | 19.49 | 19.36 | 19.46 | 8,791 | +0.01(+0.04%) |
Apr 24, 2018 | 19.86 | 19.86 | 19.33 | 19.45 | 34,414 | -0.28(-1.42%) |
Apr 23, 2018 | 19.80 | 19.82 | 19.66 | 19.73 | 46,347 | -0.00(-0.02%) |
Apr 20, 2018 | 19.83 | 19.91 | 19.68 | 19.73 | 17,877 | -0.17(-0.87%) |
Apr 19, 2018 | 20.04 | 20.04 | 19.85 | 19.91 | 11,204 | -0.13(-0.62%) |
Apr 18, 2018 | 20.06 | 20.07 | 20.03 | 20.03 | 7,105 | -0.00(-0.01%) |
Apr 17, 2018 | 19.95 | 20.04 | 19.94 | 20.03 | 42,045 | +0.23(+1.19%) |
Apr 16, 2018 | 19.81 | 19.86 | 19.72 | 19.80 | 21,058 | +0.16(+0.84%) |
Apr 13, 2018 | 19.82 | 19.82 | 19.58 | 19.63 | 16,576 | -0.11(-0.55%) |
Apr 12, 2018 | 19.67 | 19.75 | 19.67 | 19.74 | 9,378 | +0.21(+1.07%) |
Apr 11, 2018 | 19.49 | 19.61 | 19.49 | 19.53 | 15,723 | -0.13(-0.67%) |
Apr 10, 2018 | 19.56 | 19.71 | 19.56 | 19.66 | 38,772 | +0.26(+1.36%) |
Apr 09, 2018 | 19.46 | 19.63 | 19.37 | 19.40 | 17,267 | +0.11(+0.58%) |
Apr 06, 2018 | 19.44 | 19.57 | 19.21 | 19.29 | 122,419 | -0.43(-2.17%) |
Apr 05, 2018 | 19.63 | 19.74 | 19.63 | 19.72 | 25,429 | +0.13(+0.68%) |
Apr 04, 2018 | 19.12 | 19.59 | 19.12 | 19.58 | 32,709 | +0.29(+1.52%) |
Apr 03, 2018 | 19.19 | 19.38 | 19.15 | 19.29 | 268,108 | +0.16(+0.83%) |
Apr 02, 2018 | 19.56 | 19.56 | 18.94 | 19.13 | 179,834 | -0.51(-2.59%) |
Mar 29, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.25(+1.28%) | |
Mar 28, 2018 | 19.43 | 19.46 | 19.29 | 19.39 | 28,682 | -0.02(-0.09%) |
Mar 27, 2018 | 19.71 | 19.78 | 19.40 | 19.41 | 28,197 | -0.24(-1.23%) |
Mar 26, 2018 | 19.41 | 19.65 | 19.29 | 19.65 | 31,332 | +0.47(+2.47%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.15 | 19.17 | 48,649 | -0.42(-2.15%) |
Mar 22, 2018 | 19.86 | 19.90 | 19.58 | 19.60 | 40,677 | -0.58(-2.88%) |
Mar 21, 2018 | 20.22 | 20.23 | 20.12 | 20.18 | 40,185 | +0.02(+0.11%) |
Mar 20, 2018 | 20.12 | 20.20 | 20.12 | 20.16 | 246,682 | +0.07(+0.35%) |
Mar 19, 2018 | 20.40 | 20.40 | 20.02 | 20.09 | 30,027 | -0.33(-1.60%) |
Mar 16, 2018 | 20.47 | 20.49 | 20.41 | 20.41 | 5,808 | +0.01(+0.07%) |
Mar 15, 2018 | 20.41 | 20.45 | 20.36 | 20.40 | 17,160 | +0.01(+0.04%) |
Mar 14, 2018 | 20.65 | 20.65 | 20.37 | 20.39 | 13,506 | -0.11(-0.54%) |
Mar 13, 2018 | 20.69 | 20.71 | 20.46 | 20.50 | 18,055 | -0.17(-0.82%) |
Mar 12, 2018 | 20.72 | 20.75 | 20.60 | 20.67 | 67,785 | +0.04(+0.20%) |
Mar 09, 2018 | 20.42 | 20.64 | 20.42 | 20.63 | 27,833 | +0.36(+1.79%) |
Mar 08, 2018 | 20.33 | 20.33 | 20.25 | 20.27 | 10,084 | +0.05(+0.25%) |
Mar 07, 2018 | 20.25 | 20.22 | 47,889 | -0.01(-0.05%) | ||
Mar 06, 2018 | 20.21 | 20.23 | 20.11 | 20.23 | 56,440 | +0.05(+0.26%) |
Mar 05, 2018 | 19.90 | 20.18 | 19.90 | 20.18 | 41,620 | +0.22(+1.08%) |
Mar 02, 2018 | 19.76 | 19.96 | 19.69 | 19.96 | 19,355 | +0.12(+0.63%) |
Mar 01, 2018 | 20.10 | 20.19 | 19.75 | 19.84 | 36,071 | -0.26(-1.27%) |
Feb 28, 2018 | 20.40 | 20.41 | 20.09 | 20.09 | 27,965 | -0.23(-1.14%) |
Feb 27, 2018 | 20.58 | 20.65 | 20.32 | 20.32 | 38,533 | -0.26(-1.25%) |
Feb 26, 2018 | 20.46 | 20.58 | 20.37 | 20.58 | 37,101 | +0.28(+1.39%) |
Feb 23, 2018 | 20.23 | 20.30 | 20.10 | 20.30 | 22,143 | +0.26(+1.30%) |
Feb 22, 2018 | 20.01 | 20.04 | 24,670 | -0.01(-0.06%) | ||
Feb 21, 2018 | 20.21 | 20.34 | 20.05 | 20.05 | 22,426 | -0.06(-0.29%) |
Feb 20, 2018 | 20.21 | 20.27 | 20.05 | 20.11 | 42,360 | -0.17(-0.84%) |
Feb 16, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.10(+0.50%) | |
Feb 15, 2018 | 20.06 | 20.18 | 19.94 | 20.18 | 41,189 | +0.22(+1.09%) |
Feb 14, 2018 | 19.56 | 19.97 | 19.56 | 19.96 | 59,609 | +0.28(+1.43%) |
Feb 13, 2018 | 19.55 | 19.70 | 19.55 | 19.68 | 12,404 | +0.08(+0.41%) |
Feb 12, 2018 | 19.52 | 19.72 | 19.41 | 19.60 | 36,360 | +0.24(+1.24%) |
Feb 09, 2018 | 19.32 | 19.46 | 18.75 | 19.36 | 123,063 | +0.32(+1.69%) |
Feb 08, 2018 | 19.85 | 19.85 | 19.04 | 19.04 | 52,260 | -0.81(-4.06%) |
Feb 07, 2018 | 19.95 | 20.09 | 19.84 | 19.84 | 174,814 | -0.03(-0.17%) |
Feb 06, 2018 | 19.15 | 19.87 | 19.15 | 19.87 | 95,361 | +0.02(+0.08%) |
Feb 05, 2018 | 20.11 | 20.36 | 19.45 | 19.86 | 261,553 | -0.50(-2.48%) |
Feb 02, 2018 | 20.73 | 20.73 | 20.36 | 20.36 | 67,706 | -0.39(-1.88%) |
Feb 01, 2018 | 20.76 | 20.82 | 20.75 | 20.75 | 59,827 | -0.05(-0.26%) |
Jan 31, 2018 | 20.92 | 20.94 | 20.81 | 20.81 | 271,722 | -0.02(-0.09%) |
Jan 30, 2018 | 20.89 | 20.89 | 20.78 | 20.83 | 148,307 | -0.21(-0.98%) |
Jan 29, 2018 | 21.09 | 21.16 | 21.03 | 21.03 | 56,848 | -0.04(-0.20%) |
Jan 26, 2018 | 21.01 | 21.07 | 20.96 | 21.07 | 23,107 | +0.19(+0.90%) |
Jan 25, 2018 | 21.02 | 21.13 | 20.87 | 20.89 | 53,267 | -0.00(-0.01%) |
Jan 24, 2018 | 21.05 | 21.05 | 20.82 | 20.89 | 28,152 | -0.02(-0.10%) |
Jan 23, 2018 | 20.85 | 20.91 | 20.84 | 20.91 | 22,182 | +0.08(+0.38%) |
Jan 22, 2018 | 20.69 | 20.83 | 20.67 | 20.83 | 39,425 | +0.15(+0.72%) |
Jan 19, 2018 | 20.64 | 20.68 | 20.62 | 20.68 | 23,851 | +0.07(+0.32%) |
Jan 18, 2018 | 20.66 | 20.66 | 20.57 | 20.62 | 19,306 | -0.01(-0.04%) |
Jan 17, 2018 | 20.49 | 20.62 | 20.46 | 20.62 | 25,885 | +0.19(+0.93%) |
Jan 16, 2018 | 20.64 | 20.66 | 20.38 | 20.43 | 66,037 | -0.05(-0.25%) |
Jan 12, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.19(+0.91%) | |
Jan 11, 2018 | 20.26 | 20.32 | 20.24 | 20.30 | 15,346 | +0.08(+0.41%) |
Jan 10, 2018 | 20.22 | 20.22 | 64,299 | -0.02(-0.09%) | ||
Jan 09, 2018 | 20.25 | 20.30 | 20.24 | 20.24 | 31,470 | +0.05(+0.26%) |
Jan 08, 2018 | 20.19 | 20.19 | 20.14 | 20.18 | 68,963 | +0.07(+0.37%) |
Jan 05, 2018 | 20.10 | 20.11 | 20.05 | 20.11 | 46,323 | +0.09(+0.44%) |
Jan 04, 2018 | 20.04 | 20.06 | 19.98 | 20.02 | 32,977 | +0.08(+0.38%) |
Jan 03, 2018 | 19.87 | 19.96 | 19.83 | 19.94 | 33,086 | +0.13(+0.64%) |
Jan 02, 2018 | 19.80 | 19.82 | 19.74 | 19.82 | 111,738 | +0.13(+0.65%) |
Dec 29, 2017 | 19.69 | 19.69 | 19.69 | 0 | -0.08(-0.41%) | |
Dec 28, 2017 | 19.73 | 19.77 | 19.73 | 19.77 | 40,731 | +0.06(+0.32%) |
Dec 27, 2017 | 19.72 | 19.74 | 19.70 | 19.71 | 14,991 | +0.02(+0.12%) |
Dec 26, 2017 | 19.69 | 19.73 | 19.68 | 19.68 | 20,464 | -0.05(-0.27%) |
Dec 22, 2017 | 19.79 | 19.79 | 19.69 | 19.74 | 19,615 | -0.02(-0.08%) |
Dec 21, 2017 | 19.79 | 19.80 | 19.73 | 19.75 | 109,536 | +0.02(+0.11%) |
Dec 20, 2017 | 19.85 | 19.85 | 19.72 | 19.73 | 68,844 | -0.02(-0.12%) |
Dec 19, 2017 | 19.83 | 19.83 | 19.75 | 19.75 | 61,163 | -0.07(-0.34%) |
Dec 18, 2017 | 19.83 | 19.86 | 19.80 | 19.82 | 44,605 | +0.14(+0.69%) |
Dec 15, 2017 | 19.68 | 19.73 | 19.61 | 19.69 | 26,678 | +0.14(+0.73%) |
Dec 14, 2017 | 19.69 | 19.69 | 19.51 | 19.54 | 34,407 | -0.11(-0.54%) |
Dec 13, 2017 | 19.64 | 19.67 | 19.57 | 19.65 | 34,572 | +0.02(+0.11%) |
Dec 12, 2017 | 19.63 | 19.65 | 19.58 | 19.63 | 104,875 | +0.09(+0.45%) |
Dec 11, 2017 | 19.53 | 19.57 | 19.51 | 19.54 | 82,473 | +0.05(+0.23%) |
Dec 08, 2017 | 19.47 | 19.51 | 19.45 | 19.50 | 20,757 | +0.07(+0.36%) |
Dec 07, 2017 | 19.39 | 19.43 | 19.33 | 19.43 | 16,709 | +0.07(+0.36%) |
Dec 06, 2017 | 19.29 | 19.37 | 19.29 | 19.36 | 14,562 | +0.02(+0.12%) |
Dec 05, 2017 | 19.48 | 19.48 | 19.33 | 19.33 | 23,257 | -0.12(-0.60%) |
Dec 04, 2017 | 19.57 | 19.57 | 19.45 | 19.45 | 25,050 | +0.03(+0.17%) |
Dec 01, 2017 | 19.45 | 19.47 | 19.44 | 19.42 | 50,127 | -0.03(-0.14%) |
Nov 30, 2017 | 19.41 | 19.49 | 19.38 | 19.44 | 48,572 | +0.15(+0.79%) |
Nov 29, 2017 | 19.33 | 19.34 | 19.28 | 19.29 | 39,252 | +0.00(+0.02%) |
Nov 28, 2017 | 19.22 | 19.29 | 19.21 | 19.29 | 8,963 | +0.16(+0.82%) |
Nov 27, 2017 | 19.16 | 19.16 | 19.12 | 19.13 | 44,828 | +0.01(+0.07%) |
Nov 24, 2017 | 19.12 | 19.12 | 19.11 | 19.12 | 3,737 | +0.03(+0.17%) |
Nov 22, 2017 | 19.08 | 19.09 | 19.06 | 19.09 | 4,640 | -0.01(-0.05%) |
Nov 21, 2017 | 19.01 | 19.10 | 19.01 | 19.10 | 10,140 | +0.12(+0.65%) |
Nov 20, 2017 | 19.05 | 19.05 | 18.95 | 18.97 | 11,463 | +0.03(+0.16%) |
Nov 17, 2017 | 18.97 | 18.97 | 18.94 | 18.94 | 30,398 | -0.06(-0.30%) |
Nov 16, 2017 | 18.92 | 19.02 | 18.91 | 19.00 | 12,161 | +0.18(+0.98%) |
Nov 15, 2017 | 18.82 | 18.90 | 18.81 | 18.82 | 40,066 | -0.10(-0.54%) |
Nov 14, 2017 | 18.92 | 18.92 | 18.84 | 18.92 | 11,251 | -0.03(-0.16%) |
Nov 13, 2017 | 18.88 | 18.98 | 18.88 | 18.95 | 24,461 | +0.01(+0.06%) |
Nov 10, 2017 | 18.96 | 18.96 | 18.89 | 18.93 | 15,164 | +0.00(+0.02%) |
Nov 09, 2017 | 18.96 | 18.96 | 18.89 | 18.93 | 21,471 | -0.09(-0.48%) |
Nov 08, 2017 | 18.96 | 19.02 | 18.96 | 19.02 | 6,647 | +0.06(+0.32%) |
Nov 07, 2017 | 18.98 | 18.99 | 18.95 | 18.96 | 8,275 | -0.02(-0.10%) |
Nov 06, 2017 | 19.02 | 19.02 | 18.97 | 18.98 | 8,771 | +0.00(+0.02%) |
Nov 03, 2017 | 18.91 | 18.98 | 18.90 | 18.98 | 12,991 | +0.10(+0.53%) |
Nov 02, 2017 | 18.92 | 18.92 | 18.82 | 18.88 | 13,887 | -0.03(-0.18%) |
Nov 01, 2017 | 18.99 | 18.99 | 18.90 | 18.91 | 12,227 | +0.02(+0.13%) |
Oct 31, 2017 | 18.88 | 18.92 | 18.88 | 18.88 | 15,439 | +0.02(+0.10%) |
Oct 30, 2017 | 18.97 | 18.85 | 18.87 | 20,165 | -0.08(-0.45%) | |
Oct 27, 2017 | 18.91 | 18.95 | 18.84 | 18.95 | 17,311 | +0.16(+0.85%) |
Oct 26, 2017 | 18.83 | 18.83 | 18.78 | 18.79 | 24,541 | +0.04(+0.19%) |
Oct 25, 2017 | 18.86 | 18.86 | 18.66 | 18.75 | 9,776 | -0.08(-0.44%) |
Oct 24, 2017 | 18.85 | 18.87 | 18.82 | 18.84 | 12,998 | +0.03(+0.16%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.81 | 18.81 | 19,259 | -0.06(-0.31%) |
Oct 20, 2017 | 18.85 | 18.89 | 18.83 | 18.87 | 23,595 | +0.09(+0.50%) |
Oct 19, 2017 | 18.78 | 18.78 | 18.67 | 18.77 | 13,944 | -0.01(-0.06%) |
Oct 18, 2017 | 18.83 | 18.83 | 18.76 | 18.78 | 81,213 | +0.03(+0.15%) |
Oct 17, 2017 | 18.79 | 18.79 | 18.72 | 18.75 | 7,411 | -0.00(-0.01%) |
Oct 16, 2017 | 18.79 | 18.79 | 18.72 | 18.75 | 14,622 | +0.01(+0.08%) |
Oct 13, 2017 | 18.70 | 18.75 | 18.70 | 18.74 | 24,924 | +0.05(+0.25%) |
Oct 12, 2017 | 18.70 | 18.72 | 18.69 | 18.69 | 12,535 | +0.00(+0.01%) |
Oct 11, 2017 | 18.69 | 18.70 | 18.69 | 18.69 | 4,058 | +0.00(+0.02%) |
Oct 10, 2017 | 18.73 | 18.73 | 18.65 | 18.69 | 13,699 | +0.06(+0.31%) |
Oct 09, 2017 | 18.73 | 18.73 | 18.63 | 18.63 | 12,237 | -0.05(-0.27%) |
Oct 06, 2017 | 18.70 | 18.70 | 18.63 | 18.68 | 36,378 | -0.00(-0.01%) |
Oct 05, 2017 | 18.62 | 18.69 | 18.62 | 18.68 | 24,706 | +0.10(+0.53%) |
Oct 04, 2017 | 18.56 | 18.60 | 18.56 | 18.58 | 7,263 | +0.05(+0.24%) |
Oct 03, 2017 | 18.52 | 18.54 | 18.52 | 18.54 | 12,965 | +0.02(+0.10%) |
Oct 02, 2017 | 18.41 | 18.52 | 18.41 | 18.52 | 51,893 | +0.10(+0.55%) |
Sep 29, 2017 | 18.37 | 18.42 | 18.37 | 18.42 | 12,432 | +0.06(+0.34%) |
Sep 28, 2017 | 18.38 | 18.38 | 18.32 | 18.36 | 45,582 | +0.01(+0.03%) |
Sep 27, 2017 | 18.36 | 18.37 | 18.28 | 18.35 | 21,078 | +0.08(+0.45%) |
Sep 26, 2017 | 18.29 | 18.32 | 18.25 | 18.27 | 17,744 | +0.01(+0.03%) |
Sep 25, 2017 | 18.30 | 18.31 | 18.23 | 18.27 | 25,503 | -0.05(-0.25%) |
Sep 22, 2017 | 18.36 | 18.36 | 18.28 | 18.31 | 26,558 | -0.00(-0.03%) |
Sep 21, 2017 | 18.37 | 18.37 | 18.31 | 18.31 | 17,367 | -0.03(-0.16%) |
Sep 20, 2017 | 18.36 | 18.36 | 18.33 | 18.34 | 4,375 | -0.03(-0.18%) |
Sep 19, 2017 | 18.36 | 18.38 | 18.34 | 18.38 | 6,327 | +0.03(+0.18%) |
Sep 18, 2017 | 18.34 | 18.38 | 18.30 | 18.34 | 273,662 | +0.06(+0.35%) |
Sep 15, 2017 | 18.39 | 18.39 | 18.27 | 18.28 | 49,548 | -0.01(-0.04%) |
Sep 14, 2017 | 18.26 | 18.29 | 18.26 | 18.29 | 27,394 | +0.02(+0.08%) |
Sep 13, 2017 | 18.30 | 18.30 | 18.26 | 18.27 | 30,840 | +0.01(+0.03%) |
Sep 12, 2017 | 18.25 | 18.29 | 18.24 | 18.27 | 40,555 | +0.06(+0.35%) |
Sep 11, 2017 | 18.23 | 18.24 | 18.19 | 18.20 | 42,173 | +0.18(+0.98%) |
Sep 08, 2017 | 18.05 | 18.09 | 18.02 | 18.03 | 82,938 | -0.02(-0.10%) |
Sep 07, 2017 | 18.12 | 18.12 | 18.02 | 18.04 | 41,552 | -0.02(-0.08%) |
Sep 06, 2017 | 18.09 | 18.09 | 18.02 | 18.06 | 50,928 | +0.08(+0.47%) |
Sep 05, 2017 | 18.18 | 18.18 | 17.96 | 17.97 | 36,482 | -0.20(-1.10%) |
Sep 01, 2017 | 18.25 | 18.25 | 18.15 | 18.17 | 46,297 | +0.05(+0.27%) |
Aug 31, 2017 | 18.06 | 18.14 | 18.06 | 18.12 | 56,009 | +0.09(+0.48%) |
Aug 30, 2017 | 17.93 | 18.04 | 17.93 | 18.04 | 47,463 | +0.10(+0.57%) |
Aug 29, 2017 | 17.80 | 17.95 | 17.80 | 17.93 | 28,401 | +0.07(+0.40%) |
Aug 28, 2017 | 17.94 | 17.94 | 17.86 | 17.86 | 23,607 | -0.09(-0.52%) |
Aug 25, 2017 | 17.98 | 17.98 | 17.89 | 17.96 | 6,256 | +0.07(+0.40%) |
Aug 24, 2017 | 18.02 | 18.02 | 17.87 | 17.88 | 9,552 | -0.07(-0.37%) |
Aug 23, 2017 | 17.98 | 17.98 | 17.91 | 17.95 | 14,483 | -0.03(-0.17%) |
Aug 22, 2017 | 17.84 | 17.98 | 17.84 | 17.98 | 17,676 | +0.18(+1.03%) |
Aug 21, 2017 | 17.81 | 17.81 | 17.74 | 17.80 | 8,456 | -0.01(-0.08%) |
Aug 18, 2017 | 17.81 | 17.84 | 17.75 | 17.81 | 16,496 | -0.02(-0.14%) |
Aug 17, 2017 | 18.18 | 18.18 | 17.84 | 17.84 | 10,163 | -0.26(-1.43%) |
Aug 16, 2017 | 18.17 | 18.17 | 18.07 | 18.09 | 33,398 | +0.02(+0.08%) |
Aug 15, 2017 | 18.15 | 18.15 | 18.01 | 18.08 | 97,594 | +0.05(+0.27%) |
Aug 14, 2017 | 17.98 | 18.06 | 17.98 | 18.03 | 9,223 | +0.14(+0.81%) |
Aug 11, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 7,140 | +0.08(+0.46%) |
Aug 10, 2017 | 18.07 | 18.07 | 17.81 | 17.81 | 21,231 | -0.27(-1.48%) |
Aug 09, 2017 | 18.04 | 18.09 | 18.02 | 18.07 | 13,227 | -0.02(-0.10%) |
Aug 08, 2017 | 18.21 | 18.21 | 18.08 | 18.09 | 25,510 | -0.04(-0.20%) |
Aug 07, 2017 | 18.09 | 18.13 | 18.09 | 18.13 | 21,673 | +0.03(+0.17%) |
Aug 04, 2017 | 18.13 | 18.14 | 18.10 | 18.10 | 16,084 | +0.00(+0.02%) |
Aug 03, 2017 | 18.09 | 18.09 | 18.06 | 18.09 | 24,201 | +0.00(+0.02%) |
Aug 02, 2017 | 18.09 | 18.10 | 18.04 | 18.09 | 6,489 | -0.00(-0.02%) |
Aug 01, 2017 | 18.06 | 18.14 | 18.06 | 18.09 | 286,949 | +0.04(+0.22%) |
Jul 31, 2017 | 18.08 | 18.08 | 18.04 | 18.06 | 40,293 | +0.03(+0.17%) |
Jul 28, 2017 | 18.03 | 18.03 | 18.01 | 18.03 | 8,090 | +0.03(+0.15%) |
Jul 27, 2017 | 18.13 | 18.13 | 17.99 | 18.00 | 12,549 | -0.12(-0.66%) |
Jul 26, 2017 | 18.11 | 18.12 | 18.09 | 18.12 | 27,786 | +0.01(+0.05%) |
Jul 25, 2017 | 18.09 | 18.14 | 18.09 | 18.11 | 27,673 | +0.04(+0.21%) |
Jul 24, 2017 | 18.05 | 18.08 | 18.03 | 18.07 | 92,388 | +0.01(+0.06%) |
Jul 21, 2017 | 18.08 | 18.17 | 18.01 | 18.06 | 15,802 | -0.02(-0.13%) |
Jul 20, 2017 | 18.08 | 18.10 | 18.06 | 18.09 | 7,572 | +0.01(+0.08%) |
Jul 19, 2017 | 18.05 | 18.07 | 18.03 | 18.07 | 9,203 | +0.10(+0.56%) |
Jul 18, 2017 | 17.98 | 17.99 | 17.91 | 17.97 | 42,888 | -0.02(-0.10%) |
Jul 17, 2017 | 18.03 | 18.03 | 17.96 | 17.99 | 15,652 | +0.01(+0.05%) |
Jul 14, 2017 | 17.85 | 18.01 | 17.85 | 17.98 | 75,974 | +0.07(+0.37%) |
Jul 13, 2017 | 17.85 | 17.93 | 17.85 | 17.91 | 21,669 | +0.01(+0.03%) |
Jul 12, 2017 | 17.77 | 17.91 | 17.77 | 17.91 | 33,976 | +0.14(+0.76%) |
Jul 11, 2017 | 17.72 | 17.77 | 17.67 | 17.77 | 29,318 | -0.02(-0.12%) |
Jul 10, 2017 | 17.68 | 17.79 | 17.68 | 17.79 | 18,480 | +0.08(+0.42%) |
Jul 07, 2017 | 17.77 | 17.77 | 17.67 | 17.72 | 37,183 | +0.10(+0.56%) |
Jul 06, 2017 | 17.67 | 17.67 | 17.58 | 17.62 | 11,924 | -0.16(-0.88%) |
Jul 05, 2017 | 17.81 | 17.81 | 17.69 | 17.78 | 75,705 | +0.05(+0.29%) |